NASDAQ:CYRN
Delisted
CYREN Ltd. Stock Price (Quote)
$0.218
+0 (+0%)
At Close: May 26, 2023
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.218 | $0.218 | Friday, 26th May 2023 CYRN stock ended at $0.218. During the day the stock fluctuated 0% from a day low at $0.218 to a day high of $0.218. |
| 90 days | $0.212 | $0.362 | |
| 52 weeks | $0.191 | $3.20 |
| Date | Open | High | Low | Close | Volume |
| Aug 20, 2018 | $2.80 | $2.90 | $2.80 | $2.80 | 11 659 |
| Aug 17, 2018 | $2.80 | $2.85 | $2.80 | $2.85 | 13 499 |
| Aug 16, 2018 | $2.80 | $2.90 | $2.80 | $2.85 | 23 070 |
| Aug 15, 2018 | $2.85 | $2.95 | $2.74 | $2.90 | 84 318 |
| Aug 14, 2018 | $2.95 | $3.00 | $2.95 | $3.00 | 4 609 |
| Aug 13, 2018 | $3.00 | $3.00 | $2.95 | $2.95 | 6 900 |
| Aug 10, 2018 | $3.05 | $3.05 | $3.00 | $3.05 | 1 637 |
| Aug 09, 2018 | $2.95 | $3.05 | $2.95 | $3.05 | 7 447 |
| Aug 08, 2018 | $3.05 | $3.05 | $3.00 | $3.00 | 6 369 |
| Aug 07, 2018 | $3.05 | $3.08 | $2.95 | $2.95 | 15 200 |
| Aug 06, 2018 | $3.10 | $3.10 | $3.00 | $3.04 | 12 895 |
| Aug 03, 2018 | $3.00 | $3.03 | $3.00 | $3.00 | 7 291 |
| Aug 02, 2018 | $3.05 | $3.05 | $3.00 | $3.05 | 38 633 |
| Aug 01, 2018 | $3.05 | $3.10 | $2.95 | $3.04 | 44 351 |
| Jul 31, 2018 | $3.05 | $3.05 | $2.95 | $3.00 | 8 083 |
| Jul 30, 2018 | $3.05 | $3.05 | $2.95 | $3.03 | 15 453 |
| Jul 27, 2018 | $2.99 | $2.99 | $2.90 | $2.95 | 8 905 |
| Jul 26, 2018 | $3.00 | $3.05 | $2.90 | $2.95 | 39 876 |
| Jul 25, 2018 | $3.00 | $3.00 | $2.85 | $2.85 | 12 291 |
| Jul 24, 2018 | $2.95 | $3.00 | $2.95 | $2.98 | 2 309 |
| Jul 23, 2018 | $2.95 | $2.95 | $2.85 | $2.94 | 7 658 |
| Jul 20, 2018 | $2.95 | $2.98 | $2.90 | $2.90 | 33 164 |
| Jul 19, 2018 | $2.95 | $3.00 | $2.90 | $2.95 | 52 755 |
| Jul 18, 2018 | $2.90 | $2.95 | $2.90 | $2.95 | 107 781 |
| Jul 17, 2018 | $2.90 | $2.95 | $2.85 | $2.90 | 28 789 |
